HBDC
Hilton BDC Corporate Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,344
HBDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.23 | 24.25 | 24.22 | 24.22 | -0.206% | 1,344 | 0.000% |
| 2026-10-01 | 24.25 | 24.27 | 24.22 | 24.27 | +0.118% | 1,120 | -0.206% |
| 2026-09-30 | 24.34 | 24.34 | 24.18 | 24.24 | -0.098% | 1,262 | -0.088% |
| 2026-09-29 | 24.30 | 24.30 | 24.24 | 24.27 | -0.547% | 2,470 | -0.185% |
| 2026-09-28 | 24.38 | 24.42 | 24.30 | 24.40 | -0.435% | 2,844 | -0.731% |
| 2026-09-25 | 24.50 | 24.50 | 24.39 | 24.50 | +0.204% | 1,376 | -1.163% |
| 2026-09-24 | 24.38 | 24.47 | 24.38 | 24.45 | -0.028% | 1,570 | -0.961% |
| 2026-09-23 | 24.46 | 24.46 | 24.46 | 24.46 | -0.460% | 25 | -0.989% |
| 2026-09-22 | 24.56 | 24.60 | 24.48 | 24.57 | 0.000% | 6,337 | -1.445% |
| 2026-09-21 | 24.56 | 24.57 | 24.50 | 24.57 | +0.282% | 692 | -1.445% |
| 2026-09-18 | 24.57 | 24.57 | 24.50 | 24.51 | -0.383% | 871 | -1.167% |
| 2026-09-17 | 24.43 | 24.60 | 24.43 | 24.60 | +0.326% | 2,652 | -1.545% |
| 2026-09-16 | 24.58 | 24.58 | 24.52 | 24.52 | -0.122% | 563 | -1.223% |
| 2026-09-15 | 24.61 | 24.61 | 24.55 | 24.55 | -0.061% | 648 | -1.344% |
| 2026-09-14 | 24.64 | 24.64 | 24.57 | 24.57 | -0.210% | 435 | -1.404% |
| 2026-09-11 | 24.52 | 24.62 | 24.51 | 24.62 | +0.231% | 3,372 | -1.612% |
| 2026-09-10 | 24.70 | 24.70 | 24.56 | 24.56 | -0.304% | 1,222 | -1.384% |
| 2026-09-09 | 24.64 | 24.64 | 24.64 | 24.64 | -0.182% | 158 | -1.685% |
| 2026-09-08 | 24.68 | 24.68 | 24.68 | 24.68 | -0.003% | 588 | -1.864% |
| 2026-09-04 | 24.68 | 24.68 | 24.68 | 24.68 | +0.003% | 166 | -1.867% |
| 2026-09-03 | 24.70 | 24.79 | 24.62 | 24.68 | +0.081% | 732 | -1.864% |
| 2026-09-02 | 24.60 | 24.72 | 24.59 | 24.66 | +0.101% | 1,102 | -1.784% |
| 2026-09-01 | 24.58 | 24.68 | 24.57 | 24.64 | -0.182% | 5,777 | -1.685% |
| 2026-08-31 | 24.75 | 24.75 | 24.68 | 24.68 | 0.000% | 1,210 | -1.864% |
| 2026-08-28 | 24.71 | 24.73 | 24.68 | 24.68 | -0.704% | 280 | -1.864% |
| 2026-08-27 | 24.82 | 24.91 | 24.82 | 24.86 | +0.303% | 1,204 | -2.555% |
| 2026-08-26 | 24.77 | 24.78 | 24.73 | 24.78 | -0.040% | 1,291 | -2.260% |
| 2026-08-25 | 24.56 | 24.79 | 24.56 | 24.79 | +0.121% | 875 | -2.299% |
| 2026-08-24 | 24.82 | 24.85 | 24.76 | 24.76 | -0.101% | 233 | -2.181% |
| 2026-08-21 | 24.84 | 24.84 | 24.77 | 24.79 | +0.061% | 392 | -2.280% |
| 2026-08-20 | 24.77 | 24.85 | 24.77 | 24.77 | -0.121% | 1,257 | -2.220% |
| 2026-08-19 | 24.83 | 24.84 | 24.80 | 24.80 | +0.101% | 610 | -2.339% |
| 2026-08-18 | 24.83 | 24.83 | 24.77 | 24.77 | -0.040% | 330 | -2.240% |
| 2026-08-17 | 24.80 | 24.80 | 24.79 | 24.79 | -0.040% | 562 | -2.280% |
| 2026-08-14 | 24.74 | 24.80 | 24.72 | 24.80 | -0.081% | 1,049 | -2.319% |
| 2026-08-13 | 24.74 | 24.89 | 24.74 | 24.82 | +0.161% | 1,284 | -2.398% |
| 2026-08-12 | 24.77 | 24.77 | 24.77 | 24.77 | +0.121% | 186 | -2.240% |
| 2026-08-11 | 24.75 | 24.75 | 24.75 | 24.75 | +0.142% | 114 | -2.122% |
| 2026-08-10 | 24.64 | 24.81 | 24.64 | 24.71 | -0.061% | 840 | -1.983% |
| 2026-08-07 | 24.74 | 24.75 | 24.73 | 24.73 | +0.182% | 763 | -2.042% |
| 2026-08-06 | 24.73 | 24.80 | 24.61 | 24.68 | -0.162% | 5,896 | -1.864% |
| 2026-08-05 | 24.72 | 24.72 | 24.72 | 24.72 | -0.141% | 22 | -2.023% |
| 2026-08-04 | 24.72 | 24.76 | 24.72 | 24.75 | +0.548% | 403 | -2.161% |
| 2026-08-03 | 24.40 | 24.62 | 24.40 | 24.62 | -0.081% | 4,679 | -1.625% |
| 2026-07-31 | 24.54 | 24.64 | 24.54 | 24.64 | -0.303% | 404 | -1.705% |
| 2026-07-30 | 24.71 | 24.71 | 24.65 | 24.71 | -0.222% | 951 | -2.003% |
| 2026-07-29 | 24.91 | 24.91 | 24.71 | 24.77 | 0.000% | 6,525 | -2.220% |
| 2026-07-28 | 24.75 | 24.77 | 24.75 | 24.77 | +0.121% | 717 | -2.220% |
| 2026-07-27 | 24.74 | 24.74 | 24.74 | 24.74 | -0.020% | 174 | -2.102% |
| 2026-07-24 | 24.75 | 24.75 | 24.75 | 24.75 | +0.061% | 24 | -2.122% |
| 2026-07-23 | 24.73 | 24.73 | 24.73 | 24.73 | -0.141% | 27 | -2.062% |
| 2026-07-22 | 24.75 | 24.77 | 24.75 | 24.77 | -0.061% | 254 | -2.201% |
| 2026-07-21 | 24.78 | 24.78 | 24.78 | 24.78 | -0.063% | 113 | -2.260% |
| 2026-07-20 | 24.78 | 24.80 | 24.78 | 24.80 | -0.038% | 473 | -2.321% |
| 2026-07-17 | 24.80 | 24.86 | 24.80 | 24.80 | -0.040% | 1,692 | -2.358% |
| 2026-07-16 | 24.80 | 24.82 | 24.80 | 24.82 | +0.081% | 927 | -2.398% |
| 2026-07-15 | 24.80 | 24.80 | 24.80 | 24.80 | +0.182% | 104 | -2.319% |
| 2026-07-14 | 24.75 | 24.75 | 24.66 | 24.75 | +0.121% | 2,175 | -2.141% |
| 2026-07-13 | 24.59 | 24.81 | 24.59 | 24.72 | -0.081% | 2,767 | -2.023% |
| 2026-07-10 | 24.75 | 24.75 | 24.74 | 24.74 | -0.020% | 5,398 | -2.102% |
| 2026-07-09 | 24.75 | 24.75 | 24.75 | 24.75 | +0.121% | 18 | -2.122% |
| 2026-07-08 | 24.71 | 24.71 | 24.71 | 24.71 | -0.061% | 304 | -2.003% |
| 2026-07-07 | 24.66 | 24.73 | 24.66 | 24.73 | -0.141% | 3,120 | -2.062% |
| 2026-07-06 | 24.49 | 24.85 | 24.49 | 24.77 | +0.061% | 4,481 | -2.201% |
| 2026-07-02 | 24.75 | 24.75 | 24.75 | 24.75 | +0.101% | 273 | -2.141% |
| 2026-07-01 | 24.65 | 24.73 | 24.65 | 24.73 | +0.088% | 811 | -2.042% |
| 2026-06-30 | 24.80 | 24.80 | 24.70 | 24.70 | -0.128% | 3,209 | -1.956% |
| 2026-06-29 | 24.73 | 24.81 | 24.68 | 24.73 | -0.523% | 678 | -2.082% |
| 2026-06-26 | 24.83 | 24.87 | 24.83 | 24.86 | +0.343% | 927 | -2.594% |
| 2026-06-25 | 24.80 | 24.81 | 24.78 | 24.78 | +0.145% | 795 | -2.260% |
| 2026-06-24 | 24.73 | 24.80 | 24.72 | 24.74 | +0.017% | 1,708 | -2.118% |
| 2026-06-23 | 24.73 | 24.75 | 24.73 | 24.74 | +0.243% | 1,231 | -2.102% |
| 2026-06-22 | 24.73 | 24.73 | 24.68 | 24.68 | -0.182% | 943 | -1.864% |
| 2026-06-18 | 24.64 | 24.76 | 24.64 | 24.73 | +0.010% | 691 | -2.042% |
| 2026-06-17 | 24.78 | 24.78 | 24.72 | 24.72 | -0.172% | 226 | -2.033% |
| 2026-06-16 | 24.76 | 24.86 | 24.68 | 24.77 | +0.223% | 2,554 | -2.201% |
| 2026-06-15 | 24.76 | 24.83 | 24.71 | 24.71 | -0.081% | 7,887 | -1.983% |
| 2026-06-12 | 24.71 | 24.75 | 24.65 | 24.73 | +0.101% | 1,595 | -2.062% |
| 2026-06-11 | 24.76 | 24.76 | 24.70 | 24.70 | +0.122% | 634 | -1.963% |
| 2026-06-10 | 24.57 | 24.77 | 24.57 | 24.68 | +0.118% | 1,213 | -1.844% |
| 2026-06-09 | 24.79 | 24.79 | 24.65 | 24.65 | -0.097% | 1,404 | -1.728% |
| 2026-06-08 | 24.67 | 24.67 | 24.67 | 24.67 | +0.162% | 689 | -1.824% |
| 2026-06-05 | 24.62 | 24.75 | 24.62 | 24.63 | -0.142% | 888 | -1.665% |
| 2026-06-04 | 24.83 | 24.83 | 24.66 | 24.66 | -0.121% | 2,830 | -1.804% |
| 2026-06-03 | 24.78 | 24.81 | 24.63 | 24.70 | -0.101% | 1,860 | -1.923% |
| 2026-06-02 | 24.82 | 24.84 | 24.72 | 24.72 | 0.000% | 5,096 | -2.023% |
| 2026-06-01 | 24.68 | 24.78 | 24.68 | 24.72 | +0.169% | 372 | -2.023% |
| 2026-05-29 | 24.67 | 24.83 | 24.67 | 24.68 | +0.216% | 4,013 | -1.857% |
| 2026-05-28 | 24.53 | 24.68 | 24.53 | 24.63 | -0.304% | 3,127 | -1.645% |
| 2026-05-27 | 24.77 | 24.77 | 24.70 | 24.70 | -0.202% | 787 | -1.943% |
| 2026-05-26 | 24.59 | 24.85 | 24.59 | 24.75 | +0.121% | 20,715 | -2.141% |
| 2026-05-22 | 24.69 | 24.72 | 24.64 | 24.72 | +0.304% | 594 | -2.023% |
| 2026-05-21 | 24.60 | 24.72 | 24.60 | 24.64 | -0.061% | 2,425 | -1.724% |
| 2026-05-20 | 24.59 | 24.67 | 24.59 | 24.66 | +0.346% | 4,928 | -1.784% |
| 2026-05-19 | 24.50 | 24.68 | 24.50 | 24.57 | -0.517% | 1,545 | -1.445% |
| 2026-05-18 | 24.66 | 24.75 | 24.50 | 24.70 | +0.011% | 3,876 | -1.954% |
| 2026-05-15 | 24.65 | 24.75 | 24.62 | 24.70 | +0.203% | 89,809 | -1.943% |
| 2026-05-14 | 24.66 | 24.73 | 24.60 | 24.65 | -0.202% | 17,293 | -1.744% |
| 2026-05-13 | 24.72 | 24.80 | 24.68 | 24.70 | -0.101% | 4,417 | -1.943% |
| 2026-05-12 | 24.73 | 24.79 | 24.66 | 24.73 | +0.081% | 1,162 | -2.042% |
| 2026-05-11 | 24.73 | 24.77 | 24.66 | 24.70 | +0.142% | 1,530 | -1.963% |
| 2026-05-08 | 24.75 | 24.83 | 24.67 | 24.67 | -0.181% | 1,014 | -1.824% |
| 2026-05-07 | 24.76 | 24.76 | 24.71 | 24.71 | +0.182% | 200 | -2.002% |
| 2026-05-06 | 24.73 | 24.73 | 24.67 | 24.67 | -0.081% | 1,572 | -1.824% |
| 2026-05-05 | 24.52 | 24.72 | 24.52 | 24.69 | +0.061% | 1,788 | -1.904% |
| 2026-05-04 | 24.65 | 24.68 | 24.61 | 24.68 | -0.081% | 3,518 | -1.844% |
| 2026-05-01 | 24.66 | 24.70 | 24.65 | 24.70 | +0.101% | 2,712 | -1.923% |
| 2026-04-30 | 24.71 | 24.71 | 24.63 | 24.67 | -0.061% | 2,911 | -1.824% |
| 2026-04-29 | 24.61 | 24.70 | 24.61 | 24.68 | -0.544% | 4,390 | -1.884% |
| 2026-04-28 | 24.78 | 24.82 | 24.78 | 24.82 | +0.161% | 1,783 | -2.417% |
| 2026-04-27 | 24.79 | 24.82 | 24.73 | 24.78 | -0.040% | 1,109 | -2.260% |
| 2026-04-24 | 24.76 | 24.85 | 24.73 | 24.79 | +0.042% | 2,677 | -2.299% |
| 2026-04-23 | 24.82 | 24.82 | 24.76 | 24.78 | +0.018% | 6,029 | -2.258% |
| 2026-04-22 | 24.80 | 24.82 | 24.76 | 24.77 | +0.020% | 1,073 | -2.240% |
| 2026-04-21 | 24.79 | 24.80 | 24.74 | 24.77 | 0.000% | 1,040 | -2.220% |
| 2026-04-20 | 24.73 | 24.82 | 24.70 | 24.77 | -0.121% | 27,632 | -2.220% |
| 2026-04-17 | 24.83 | 24.84 | 24.72 | 24.80 | +0.405% | 2,941 | -2.339% |
| 2026-04-16 | 24.62 | 24.75 | 24.62 | 24.70 | +0.041% | 1,211 | -1.943% |
| 2026-04-15 | 24.67 | 24.74 | 24.64 | 24.69 | +0.081% | 8,293 | -1.904% |
| 2026-04-14 | 24.62 | 24.74 | 24.60 | 24.67 | +0.285% | 17,752 | -1.824% |
| 2026-04-13 | 24.55 | 24.68 | 24.54 | 24.60 | +0.020% | 8,569 | -1.545% |
| 2026-04-10 | 24.58 | 24.60 | 24.50 | 24.60 | +0.103% | 2,836 | -1.526% |
| 2026-04-09 | 24.52 | 24.64 | 24.52 | 24.57 | +0.102% | 1,164 | -1.425% |
| 2026-04-08 | 24.59 | 24.63 | 24.49 | 24.55 | +0.204% | 3,973 | -1.324% |
| 2026-04-07 | 24.48 | 24.56 | 24.39 | 24.50 | +0.061% | 3,473 | -1.123% |
| 2026-04-06 | 24.33 | 24.53 | 24.33 | 24.48 | -0.016% | 4,324 | -1.062% |
| 2026-04-02 | 24.45 | 24.48 | 24.42 | 24.48 | +0.221% | 2,237 | -1.078% |
| 2026-04-01 | 24.32 | 24.49 | 24.32 | 24.43 | -0.022% | 19,794 | -0.860% |
| 2026-03-31 | 24.44 | 24.46 | 24.37 | 24.44 | +0.289% | 3,871 | -0.882% |
| 2026-03-30 | 24.32 | 24.51 | 24.31 | 24.36 | -0.356% | 14,811 | -0.595% |
| 2026-03-27 | 24.41 | 24.47 | 24.41 | 24.45 | -0.101% | 1,696 | -0.949% |
| 2026-03-26 | 24.48 | 24.49 | 24.47 | 24.48 | -0.115% | 3,436 | -1.049% |
| 2026-03-25 | 24.52 | 24.53 | 24.47 | 24.50 | +0.061% | 5,329 | -1.163% |
| 2026-03-24 | 24.46 | 24.52 | 24.46 | 24.49 | -0.183% | 862 | -1.102% |
| 2026-03-23 | 24.38 | 24.54 | 24.38 | 24.54 | +0.618% | 5,467 | -1.284% |
| 2026-03-20 | 24.37 | 24.41 | 24.35 | 24.38 | -0.391% | 7,272 | -0.674% |
| 2026-03-19 | 24.48 | 24.50 | 24.44 | 24.48 | -0.044% | 2,133 | -1.062% |
| 2026-03-18 | 24.48 | 24.50 | 24.48 | 24.49 | -0.221% | 1,452 | -1.105% |
| 2026-03-17 | 24.45 | 24.58 | 24.45 | 24.55 | +0.327% | 4,885 | -1.324% |
| 2026-03-16 | 24.42 | 24.58 | 24.42 | 24.46 | +0.225% | 60,672 | -1.001% |
| 2026-03-13 | 24.42 | 24.48 | 24.38 | 24.41 | -0.123% | 21,722 | -0.778% |
| 2026-03-12 | 24.53 | 24.53 | 24.40 | 24.44 | -0.610% | 9,620 | -0.900% |
| 2026-03-11 | 24.87 | 24.87 | 24.51 | 24.59 | -0.160% | 1,050 | -1.505% |
| 2026-03-10 | 24.63 | 24.68 | 24.61 | 24.63 | -0.084% | 12,821 | -1.662% |
| 2026-03-09 | 24.60 | 24.65 | 24.59 | 24.65 | +0.142% | 9,062 | -1.744% |
| 2026-03-06 | 24.63 | 24.66 | 24.61 | 24.61 | -0.242% | 14,480 | -1.605% |
| 2026-03-05 | 24.68 | 24.68 | 24.61 | 24.67 | +0.100% | 13,984 | -1.843% |
| 2026-03-04 | 24.65 | 24.71 | 24.60 | 24.65 | +0.344% | 26,324 | -1.744% |
| 2026-03-03 | 24.52 | 24.65 | 24.45 | 24.57 | -0.242% | 21,606 | -1.406% |
| 2026-03-02 | 24.55 | 24.70 | 24.45 | 24.63 | -0.527% | 9,722 | -1.645% |
| 2026-02-27 | 24.77 | 24.80 | 24.75 | 24.76 | -0.180% | 16,256 | -2.163% |
| 2026-02-26 | 24.68 | 24.83 | 24.68 | 24.80 | -0.174% | 8,964 | -2.339% |
| 2026-02-25 | 24.80 | 24.94 | 24.65 | 24.84 | -0.213% | 206,822 | -2.509% |
| 2026-02-24 | 24.93 | 25.02 | 24.62 | 24.90 | -0.375% | 688,428 | -2.716% |
| 2026-02-23 | 24.94 | 25.02 | 24.94 | 24.99 | -0.060% | 9,575 | -3.081% |
| 2026-02-20 | 24.94 | 25.03 | 24.94 | 25.00 | -0.100% | 17,400 | -3.139% |
| 2026-02-19 | 25.07 | 25.09 | 25.00 | 25.03 | -0.020% | 9,287 | -3.236% |
| 2026-02-18 | 25.09 | 25.09 | 24.98 | 25.04 | -0.080% | 30,010 | -3.255% |
| 2026-02-17 | 25.04 | 25.08 | 25.01 | 25.05 | -0.020% | 9,929 | -3.333% |
| 2026-02-13 | 25.10 | 25.10 | 25.03 | 25.06 | +0.165% | 29,833 | -3.352% |
| 2026-02-12 | 25.00 | 25.05 | 24.99 | 25.02 | +0.115% | 38,030 | -3.193% |
| 2026-02-11 | 25.13 | 25.13 | 24.98 | 24.99 | +0.020% | 26,879 | -3.081% |
| 2026-02-10 | 25.08 | 25.08 | 24.97 | 24.98 | -0.020% | 62,699 | -3.062% |
| 2026-02-09 | 25.17 | 25.17 | 24.95 | 24.99 | -0.180% | 107,930 | -3.081% |
| 2026-02-06 | 25.05 | 25.22 | 24.94 | 25.04 | +0.100% | 69,367 | -3.255% |
| 2026-02-05 | 24.83 | 25.19 | 24.83 | 25.01 | +0.341% | 117,580 | -3.159% |
| 2026-02-04 | 24.98 | 25.04 | 24.89 | 24.93 | -0.459% | 116,695 | -2.828% |
| 2026-02-03 | 25.03 | 25.06 | 24.98 | 25.04 | -0.060% | 48,588 | -3.275% |
| 2026-02-02 | 25.00 | 25.11 | 25.00 | 25.05 | -0.040% | 87,668 | -3.333% |
| 2026-01-30 | 25.06 | 25.16 | 25.02 | 25.07 | -0.040% | 11,125 | -3.371% |
| 2026-01-29 | 25.08 | 25.18 | 25.05 | 25.07 | -0.219% | 23,174 | -3.410% |
| 2026-01-28 | 25.30 | 25.30 | 25.10 | 25.13 | +0.040% | 6,719 | -3.621% |
| 2026-01-27 | 25.15 | 25.15 | 25.09 | 25.12 | -0.020% | 36,365 | -3.583% |
| 2026-01-26 | 25.18 | 25.18 | 25.10 | 25.13 | +0.060% | 40,432 | -3.602% |
| 2026-01-23 | 25.28 | 25.28 | 25.08 | 25.11 | -0.139% | 70,126 | -3.544% |
| 2026-01-22 | 25.29 | 25.29 | 25.07 | 25.14 | +0.020% | 71,077 | -3.679% |
| 2026-01-21 | 25.16 | 25.17 | 25.07 | 25.14 | +0.060% | 187,024 | -3.660% |
| 2026-01-20 | 25.20 | 25.20 | 25.07 | 25.13 | -0.084% | 18,982 | -3.602% |
| 2026-01-16 | 25.16 | 25.18 | 25.11 | 25.15 | -0.055% | 14,071 | -3.683% |
| 2026-01-15 | 25.02 | 25.18 | 25.02 | 25.16 | 0.000% | 24,852 | -3.736% |
| 2026-01-14 | 25.08 | 25.18 | 25.08 | 25.16 | +0.199% | 23,374 | -3.736% |
| 2026-01-13 | 25.15 | 25.15 | 25.07 | 25.11 | -0.060% | 49,597 | -3.544% |
| 2026-01-12 | 25.13 | 25.15 | 25.10 | 25.13 | +0.020% | 8,019 | -3.602% |
| 2026-01-09 | 25.12 | 25.15 | 25.08 | 25.12 | -0.060% | 31,044 | -3.583% |
| 2026-01-08 | 25.13 | 25.16 | 25.11 | 25.14 | -0.080% | 151,142 | -3.640% |
| 2026-01-07 | 25.17 | 25.17 | 25.13 | 25.16 | +0.020% | 36,681 | -3.717% |
| 2026-01-06 | 25.32 | 25.32 | 25.12 | 25.15 | +0.020% | 141,105 | -3.698% |
| 2026-01-05 | 25.20 | 25.20 | 25.12 | 25.14 | +0.060% | 11,807 | -3.679% |
| 2026-01-02 | 25.11 | 25.17 | 25.05 | 25.13 | -0.080% | 86,455 | -3.621% |
| 2025-12-31 | 25.15 | 25.25 | 25.06 | 25.15 | -0.632% | 107,099 | -3.698% |
| 2025-12-30 | 25.31 | 25.34 | 25.19 | 25.31 | +0.257% | 36,662 | -4.307% |
| 2025-12-29 | 25.38 | 25.38 | 25.19 | 25.25 | +0.020% | 10,316 | -4.060% |
| 2025-12-26 | 25.18 | 25.26 | 25.18 | 25.24 | +0.139% | 6,156 | -4.041% |
| 2025-12-24 | 25.18 | 25.22 | 25.17 | 25.20 | +0.099% | 7,275 | -3.908% |
| 2025-12-23 | 25.16 | 25.20 | 25.15 | 25.18 | +0.020% | 6,171 | -3.813% |
| 2025-12-22 | 25.17 | 25.21 | 25.17 | 25.18 | -0.079% | 10,051 | -3.793% |
| 2025-12-19 | 25.19 | 26.03 | 25.15 | 25.20 | +0.099% | 48,607 | -3.870% |
| 2025-12-18 | 25.40 | 25.40 | 25.15 | 25.17 | +0.099% | 11,888 | -3.774% |
| 2025-12-17 | 25.07 | 25.19 | 25.07 | 25.14 | -0.040% | 21,691 | -3.679% |
| 2025-12-16 | 25.16 | 25.20 | 25.11 | 25.16 | +0.133% | 21,340 | -3.717% |
| 2025-12-15 | 25.23 | 25.23 | 25.10 | 25.12 | +0.106% | 8,077 | -3.589% |
| 2025-12-12 | 25.15 | 25.16 | 25.08 | 25.09 | -0.080% | 15,222 | -3.487% |
| 2025-12-11 | 25.19 | 25.19 | 25.11 | 25.11 | -0.020% | 37,806 | -3.564% |
| 2025-12-10 | 25.11 | 25.16 | 25.04 | 25.12 | +0.158% | 68,243 | -3.583% |
| 2025-12-09 | 25.16 | 25.16 | 25.08 | 25.08 | -0.118% | 8,928 | -3.430% |
| 2025-12-08 | 25.12 | 25.14 | 25.06 | 25.11 | -0.099% | 97,852 | -3.544% |
| 2025-12-05 | 25.12 | 25.17 | 25.07 | 25.14 | +0.060% | 34,282 | -3.640% |
| 2025-12-04 | 25.08 | 25.16 | 25.08 | 25.12 | -0.020% | 15,520 | -3.583% |
| 2025-12-03 | 25.15 | 25.17 | 25.08 | 25.13 | 0.000% | 33,056 | -3.602% |
| 2025-12-02 | 25.11 | 25.15 | 25.07 | 25.13 | +0.179% | 17,389 | -3.602% |
| 2025-12-01 | 25.25 | 25.25 | 25.06 | 25.08 | -0.214% | 91,838 | -3.429% |
| 2025-11-28 | 25.30 | 25.30 | 25.10 | 25.13 | -0.104% | 26,509 | -3.636% |
| 2025-11-26 | 25.09 | 27.56 | 25.05 | 25.16 | +0.060% | 389,694 | -3.736% |
| 2025-11-25 | 25.11 | 25.18 | 25.05 | 25.14 | +0.279% | 9,280 | -3.679% |
| 2025-11-24 | 25.09 | 25.11 | 25.03 | 25.07 | +0.020% | 4,503 | -3.410% |
| 2025-11-21 | 25.10 | 25.10 | 25.03 | 25.07 | +0.100% | 15,630 | -3.391% |
| 2025-11-20 | 25.26 | 25.26 | 24.99 | 25.05 | -0.060% | 10,222 | -3.294% |
| 2025-11-19 | 25.05 | 25.08 | 25.01 | 25.06 | 0.000% | 5,505 | -3.352% |
| 2025-11-18 | 25.14 | 25.14 | 25.00 | 25.06 | +0.060% | 15,249 | -3.352% |
| 2025-11-17 | 25.13 | 25.13 | 25.00 | 25.05 | -0.060% | 14,529 | -3.294% |
| 2025-11-14 | 25.26 | 25.35 | 24.99 | 25.06 | +0.060% | 7,555 | -3.352% |
| 2025-11-13 | 25.14 | 25.16 | 25.04 | 25.04 | -0.259% | 8,932 | -3.294% |
| 2025-11-12 | 25.16 | 25.18 | 25.07 | 25.11 | +0.100% | 1,989 | -3.544% |
| 2025-11-11 | 25.19 | 25.19 | 25.02 | 25.09 | +0.100% | 6,715 | -3.448% |
| 2025-11-10 | 25.01 | 25.18 | 25.01 | 25.06 | -0.040% | 3,327 | -3.352% |
| 2025-11-07 | 24.88 | 25.18 | 24.88 | 25.07 | +0.026% | 2,040 | -3.391% |
| 2025-11-06 | 25.11 | 25.18 | 25.05 | 25.06 | +0.034% | 4,117 | -3.366% |
| 2025-11-05 | 25.08 | 25.14 | 25.05 | 25.05 | -0.219% | 10,709 | -3.333% |
| 2025-11-04 | 25.09 | 25.17 | 25.03 | 25.11 | +0.120% | 6,443 | -3.544% |
| 2025-11-03 | 24.87 | 25.12 | 24.87 | 25.08 | -0.139% | 2,954 | -3.429% |
| 2025-10-31 | 25.11 | 25.16 | 25.04 | 25.11 | +0.060% | 6,450 | -3.564% |
| 2025-10-30 | 25.06 | 25.18 | 25.02 | 25.10 | -0.377% | 8,820 | -3.506% |
| 2025-10-29 | 25.18 | 25.34 | 25.12 | 25.20 | 0.000% | 16,131 | -3.870% |
| 2025-10-28 | 25.19 | 25.22 | 25.17 | 25.20 | +0.040% | 28,578 | -3.870% |
| 2025-10-27 | 25.21 | 25.22 | 25.15 | 25.18 | +0.040% | 8,448 | -3.832% |
| 2025-10-24 | 25.15 | 25.22 | 25.14 | 25.18 | +0.099% | 4,155 | -3.793% |
| 2025-10-23 | 25.17 | 25.21 | 25.13 | 25.15 | -0.072% | 11,968 | -3.698% |
| 2025-10-22 | 25.21 | 25.22 | 25.13 | 25.17 | +0.012% | 15,206 | -3.767% |
| 2025-10-21 | 25.21 | 25.22 | 23.16 | 25.16 | +0.061% | 11,818 | -3.755% |
| 2025-10-20 | 24.96 | 25.17 | 24.96 | 25.15 | +0.198% | 18,556 | -3.696% |
| 2025-10-17 | 25.18 | 25.23 | 25.09 | 25.10 | -0.219% | 433,527 | -3.506% |
| 2025-10-16 | 25.17 | 25.26 | 25.13 | 25.16 | +0.020% | 55,835 | -3.717% |
| 2025-10-15 | 25.10 | 25.22 | 25.09 | 25.15 | +0.119% | 59,435 | -3.698% |
| 2025-10-14 | 25.16 | 25.19 | 25.05 | 25.12 | +0.157% | 43,222 | -3.583% |
| 2025-10-13 | 25.11 | 25.16 | 25.05 | 25.08 | -0.018% | 46,416 | -3.431% |
| 2025-10-10 | 25.27 | 25.27 | 25.03 | 25.09 | -0.298% | 78,504 | -3.448% |
| 2025-10-09 | 25.17 | 25.23 | 25.10 | 25.16 | -0.179% | 73,942 | -3.736% |
| 2025-10-08 | 25.20 | 25.27 | 25.16 | 25.20 | -0.059% | 104,502 | -3.908% |
| 2025-10-07 | 25.25 | 25.31 | 25.19 | 25.22 | -0.158% | 25,045 | -3.965% |
| 2025-10-06 | 25.21 | 25.33 | 25.20 | 25.26 | +0.040% | 105,209 | -4.117% |
| 2025-10-03 | 25.25 | 25.31 | 25.19 | 25.25 | +0.138% | 8,640 | -4.079% |
| 2025-10-02 | 25.26 | 25.31 | 25.15 | 25.22 | -0.178% | 108,789 | -3.946% |
| 2025-10-01 | 25.27 | 25.32 | 25.20 | 25.26 | +0.099% | 10,217 | -4.117% |
| 2025-09-30 | 25.20 | 25.28 | 25.18 | 25.23 | 0.000% | 14,912 | -4.022% |
| 2025-09-29 | 25.20 | 25.29 | 25.19 | 25.23 | 0.000% | 12,229 | -4.022% |
| 2025-09-26 | 25.25 | 25.33 | 25.17 | 25.23 | -0.198% | 12,317 | -4.022% |
| 2025-09-25 | 25.09 | 25.32 | 25.09 | 25.29 | -0.138% | 10,480 | -4.212% |
| 2025-09-24 | 25.33 | 25.37 | 25.25 | 25.32 | 0.000% | 13,158 | -4.344% |
| 2025-09-23 | 25.37 | 25.38 | 25.32 | 25.32 | +0.119% | 6,202 | -4.344% |
| 2025-09-22 | 25.31 | 25.33 | 25.25 | 25.29 | +0.133% | 52,946 | -4.231% |
| 2025-09-19 | 25.31 | 25.36 | 25.25 | 25.26 | -0.153% | 10,676 | -4.104% |
| 2025-09-18 | 25.32 | 25.34 | 25.25 | 25.30 | -0.020% | 89,229 | -4.250% |
| 2025-09-17 | 25.33 | 25.75 | 25.27 | 25.30 | -0.138% | 32,155 | -4.269% |
| 2025-09-16 | 25.35 | 25.39 | 25.30 | 25.34 | +0.025% | 11,512 | -4.401% |
| 2025-09-15 | 25.31 | 25.37 | 25.27 | 25.33 | +0.332% | 30,365 | -4.377% |
| 2025-09-12 | 25.31 | 25.31 | 25.17 | 25.25 | -0.020% | 15,507 | -4.060% |
| 2025-09-11 | 25.37 | 25.37 | 25.21 | 25.25 | +0.119% | 252,335 | -4.079% |
| 2025-09-10 | 25.26 | 25.30 | 25.20 | 25.22 | -0.020% | 15,551 | -3.965% |
| 2025-09-09 | 25.16 | 25.27 | 25.16 | 25.23 | -0.059% | 43,988 | -3.984% |
| 2025-09-08 | 25.32 | 25.32 | 25.19 | 25.24 | +0.139% | 64,461 | -4.041% |
| 2025-09-05 | 25.23 | 25.29 | 25.15 | 25.20 | -0.040% | 70,570 | -3.908% |
| 2025-09-04 | 25.24 | 25.25 | 25.12 | 25.21 | +0.179% | 31,407 | -3.946% |
| 2025-09-03 | 25.20 | 25.22 | 25.11 | 25.17 | +0.040% | 777,902 | -3.774% |
| 2025-09-02 | 25.30 | 25.30 | 25.08 | 25.16 | -0.020% | 187,019 | -3.736% |
| 2025-08-29 | 25.25 | 25.25 | 25.10 | 25.16 | -0.086% | 120,869 | -3.755% |
| 2025-08-28 | 25.10 | 25.22 | 25.10 | 25.19 | -0.235% | 51,760 | -3.838% |
| 2025-08-27 | 25.25 | 25.32 | 25.19 | 25.25 | +0.004% | 29,347 | -4.064% |
| 2025-08-26 | 25.16 | 25.30 | 25.16 | 25.25 | +0.238% | 73,735 | -4.060% |
| 2025-08-25 | 25.17 | 25.20 | 25.15 | 25.18 | -0.159% | 124,539 | -3.832% |
| 2025-08-22 | 25.25 | 25.25 | 25.11 | 25.23 | +0.338% | 35,416 | -3.984% |
| 2025-08-21 | 25.13 | 25.20 | 25.10 | 25.14 | -0.099% | 7,277 | -3.660% |
| 2025-08-20 | 25.15 | 25.22 | 25.14 | 25.16 | +0.144% | 3,238 | -3.755% |
| 2025-08-19 | 25.16 | 25.21 | 25.06 | 25.13 | -0.084% | 25,557 | -3.617% |
| 2025-08-18 | 25.14 | 25.16 | 25.09 | 25.15 | +0.080% | 7,571 | -3.698% |
| 2025-08-15 | 25.26 | 25.26 | 25.04 | 25.13 | -0.002% | 14,499 | -3.621% |
| 2025-08-14 | 25.16 | 25.18 | 25.03 | 25.13 | -0.157% | 11,197 | -3.623% |
| 2025-08-13 | 25.18 | 25.27 | 25.09 | 25.17 | +0.199% | 41,612 | -3.774% |
| 2025-08-12 | 25.14 | 25.22 | 25.06 | 25.12 | -0.040% | 7,868 | -3.583% |
| 2025-08-11 | 25.24 | 25.24 | 25.03 | 25.13 | -0.040% | 37,905 | -3.621% |
| 2025-08-08 | 25.07 | 27.74 | 25.07 | 25.14 | +0.239% | 223,137 | -3.660% |
| 2025-08-07 | 25.14 | 25.18 | 25.08 | 25.08 | +0.020% | 2,540 | -3.429% |
| 2025-08-06 | 25.13 | 25.13 | 25.06 | 25.07 | +0.080% | 900 | -3.410% |
| 2025-08-05 | 25.13 | 25.13 | 25.05 | 25.05 | -0.298% | 1,802 | -3.333% |
| 2025-08-04 | 25.07 | 25.15 | 25.07 | 25.13 | 0.000% | 1,350 | -3.621% |
| 2025-08-01 | 25.07 | 25.16 | 25.07 | 25.13 | +0.520% | 5,484 | -3.621% |
| 2025-07-31 | 25.00 | 25.05 | 24.99 | 25.00 | 0.000% | 3,168 | -3.120% |
| 2025-07-30 | 25.00 | 25.06 | 24.99 | 25.00 | -0.616% | 1,370 | -3.120% |
| 2025-07-29 | 25.15 | 25.22 | 25.14 | 25.16 | +0.199% | 400,297 | -3.717% |
| 2025-07-28 | 25.08 | 25.16 | 25.08 | 25.11 | -0.040% | 2,899 | -3.525% |
| 2025-07-25 | 25.10 | 25.16 | 25.10 | 25.11 | +0.040% | 2,000 | -3.564% |
| 2025-07-24 | 25.11 | 25.14 | 25.09 | 25.11 | -0.099% | 3,101 | -3.525% |
| 2025-07-23 | 25.07 | 25.16 | 25.07 | 25.13 | +0.060% | 3,662 | -3.621% |
| 2025-07-22 | 25.11 | 25.13 | 25.11 | 25.11 | +0.140% | 2,552 | -3.564% |
| 2025-07-21 | 25.06 | 25.12 | 25.06 | 25.08 | +0.195% | 5,733 | -3.429% |
| 2025-07-18 | 25.03 | 25.06 | 25.01 | 25.03 | +0.125% | 3,923 | -3.241% |
| 2025-07-17 | 24.97 | 25.03 | 24.97 | 25.00 | +0.060% | 3,359 | -3.120% |
| 2025-07-16 | 24.95 | 24.99 | 24.95 | 24.98 | +0.221% | 9,393 | -3.062% |
| 2025-07-15 | 24.93 | 24.96 | 24.90 | 24.93 | -0.117% | 3,086 | -2.848% |
| 2025-07-14 | 24.95 | 24.99 | 24.94 | 24.96 | -0.003% | 4,060 | -2.962% |
| 2025-07-11 | 24.93 | 24.98 | 24.93 | 24.96 | -0.120% | 2,501 | -2.965% |
| 2025-07-10 | 24.96 | 25.01 | 24.96 | 24.99 | -0.020% | 3,800 | -3.081% |
| 2025-07-09 | 24.95 | 25.02 | 24.95 | 25.00 | +0.241% | 201,453 | -3.101% |
| 2025-07-08 | 24.96 | 24.96 | 24.91 | 24.93 | -0.100% | 2,201 | -2.867% |
| 2025-07-07 | 24.96 | 24.98 | 24.95 | 24.96 | +0.179% | 4,847 | -2.965% |
| 2025-07-03 | 24.95 | 24.95 | 24.92 | 24.92 | -0.059% | 835 | -2.791% |
| 2025-07-02 | 24.94 | 24.98 | 24.93 | 24.93 | +0.040% | 1,101 | -2.848% |
| 2025-07-01 | 24.96 | 24.97 | 24.86 | 24.92 | -0.120% | 1,364 | -2.809% |
| 2025-06-30 | 24.94 | 25.01 | 24.90 | 24.95 | +0.161% | 3,657 | -2.926% |
| 2025-06-27 | 24.92 | 24.97 | 24.91 | 24.91 | -0.189% | 10,682 | -2.770% |
| 2025-06-26 | 24.96 | 24.99 | 24.94 | 24.96 | -0.231% | 6,300 | -2.953% |
| 2025-06-25 | 25.03 | 25.04 | 25.02 | 25.02 | -0.100% | 4,000 | -3.178% |
| 2025-06-24 | 25.04 | 25.10 | 25.04 | 25.04 | +0.260% | 1,389 | -3.275% |
| 2025-06-23 | 24.98 | 25.05 | 24.98 | 24.98 | +0.201% | 900 | -3.023% |
| 2025-06-20 | 24.91 | 25.00 | 24.81 | 24.93 | +0.087% | 2,003 | -2.828% |
| 2025-06-18 | 24.80 | 25.08 | 24.75 | 24.90 | +0.543% | 416,323 | -2.744% |
| 2025-06-17 | 24.79 | 24.80 | 24.76 | 24.77 | -0.267% | 6,555 | -2.216% |
| 2025-06-16 | 24.87 | 24.88 | 24.83 | 24.84 | 0.000% | 3,829 | -2.476% |
| 2025-06-13 | 24.80 | 24.88 | 24.80 | 24.84 | -0.600% | 2,529 | -2.476% |
| 2025-06-12 | 24.96 | 25.01 | 24.96 | 24.98 | -0.458% | 50,352 | -3.062% |
| 2025-06-11 | 25.06 | 25.11 | 25.06 | 25.10 | 0.000% | 51,922 | -3.506% |